正新 (2105)-凱基-豐中券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
49.6
漲跌
▼0.6
漲幅
-1.10%
成交量
7,125張
產業
上市橡膠類股
991人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正新 (2105)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	1	51.70	51.50	-1	8,374	-0.01%
2024/12/09	1	51.80	0	0.00	52.00	1	8,395	0.01%
2024/12/04	0	0.00	2	51.50	51.80	-2	8,478	-0.02%
2024/12/02	0	0.00	0.3	50.50	50.00	-0.3	8,469	0.00%
2024/11/28	0.3	51.30	0	0.00	50.40	0.3	8,420	0.00%
2024/11/27	0	0.00	1	51.50	51.00	-1	8,358	-0.01%
2024/11/26	0	0.00	5	50.10	50.30	-5	8,244	-0.06%
2024/11/25	6	51.55	1	51.40	50.20	5	8,131	0.06%
2024/11/20	4	53.80	0	0.00	52.00	4	7,499	0.05%
2024/11/19	5	54.32	14	54.61	53.90	-9	7,209	-0.12%
2024/11/18	18	52.61	23	53.02	53.90	-5	6,504	-0.08%
2024/11/15	0	0.00	16	49.03	49.85	-16	5,428	-0.29%
2024/11/06	1.2	46.85	0	0.00	46.50	1.2	4,952	0.02%
2024/11/04	1	46.30	0	0.00	46.35	1	5,023	0.02%
2024/10/30	1	46.50	1	46.60	46.35	0	5,117	0.00%
2024/10/25	3	46.25	7	46.65	46.75	-4	5,200	-0.08%
2024/10/24	8	46.10	5	46.20	46.20	3	5,262	0.06%
2024/10/23	13	46.95	4	46.40	46.40	9	5,253	0.17%
2024/10/22	5	47.75	5	47.90	47.50	0	5,212	0.00%
2024/10/21	4	47.90	4	48.25	47.70	0	5,237	0.00%
2024/10/18	6	47.93	4	47.85	47.85	2	5,249	0.04%
2024/10/17	8	47.65	5	48.25	48.05	3	5,247	0.06%
2024/10/16	7	47.74	4	47.70	47.70	3	5,225	0.06%
2024/10/15	7	48.42	0	0.00	48.10	7	5,152	0.14%
2024/10/11	4	49.28	0	0.00	48.75	4	5,110	0.08%
2024/10/09	3	50.80	2	49.75	49.75	1	5,072	0.02%
2024/10/08	1	53.30	0	0.00	51.20	1	5,057	0.02%
2024/10/07	3	53.00	2	53.50	53.00	1	5,005	0.02%
2024/09/30	0	0.00	14	50.93	51.80	-14	4,957	-0.28%
2024/09/23	1	49.00	1	49.25	48.60	0	5,000	0.00%
2024/09/13	0	0.00	1	49.30	49.10	-1	5,183	-0.02%
2024/09/12	2	47.55	0	0.00	48.75	2	5,213	0.04%
2024/09/11	0	0.00	10	48.60	48.20	-10	5,250	-0.19%
2024/09/09	10	49.70	0	0.00	49.15	10	5,332	0.19%
2024/09/06	0	0.00	3	50.10	50.10	-3	5,552	-0.05%
2024/09/02	0	0.00	1	50.30	50.00	-1	6,619	-0.02%
2024/08/28	0	0.00	1	49.95	49.75	-1	8,113	-0.01%
2024/08/26	0	0.00	10	50.00	50.10	-10	10,095	-0.10%
2024/08/23	0	0.00	1	49.10	49.15	-1	10,528	-0.01%
2024/08/19	0	0.00	3	48.38	47.85	-3	12,302	-0.02%
2024/08/16	2	48.58	5	48.81	48.45	-3	12,930	-0.02%
2024/08/15	4	48.38	3	48.73	48.05	1	13,102	0.01%
2024/08/14	11	49.03	2	49.00	49.30	9	13,217	0.07%
2024/08/13	1	47.80	3	48.13	48.10	-2	13,266	-0.02%
2024/08/12	2	47.48	2	47.60	47.55	0	13,409	0.00%
2024/08/09	3	46.95	2	47.03	46.90	1	13,565	0.01%
2024/08/08	3	46.22	4	45.70	46.05	-1	13,604	-0.01%
2024/08/07	3	46.02	5	46.62	46.45	-2	13,780	-0.01%
2024/08/06	6	44.48	3	45.03	45.50	3	13,805	0.02%
2024/08/05	0	0.00	4	44.98	44.40	-4	13,748	-0.03%
2024/08/02	3	48.45	0	0.00	48.30	3	13,802	0.02%
2024/08/01	0	0.00	9	48.66	48.80	-9	13,776	-0.07%
2024/07/31	0	0.00	1	48.50	48.25	-1	13,799	-0.01%
2024/07/30	5	48.45	10	48.30	48.20	-5	13,722	-0.04%
2024/07/29	10	47.90	1	47.95	47.70	9	13,703	0.07%
2024/07/18	1.1	47.13	1	47.35	47.05	0.1	13,807	0.00%
2024/07/15	0	0.00	2	47.05	47.05	-2	13,869	-0.01%
2024/07/11	1	46.65	0	0.00	46.65	1	13,911	0.01%
2024/07/10	0	0.00	20	46.13	46.15	-20	13,917	-0.14%
2024/07/09	1	46.15	10	46.53	46.20	-9	13,904	-0.06%
2024/07/08	4	47.51	3	47.25	47.00	1	13,846	0.01%
2024/07/05	2	48.20	5	48.15	47.80	-3	13,775	-0.02%
2024/07/04	11	47.30	2.6	47.94	47.80	8.4	13,737	0.06%
2024/07/03	10.1	48.44	2	48.00	47.90	8.1	13,548	0.06%
2024/07/01	0	49.75	0	0.00	49.35	0	13,339	0.00%
2024/06/27	2	49.50	1	49.75	49.70	1	13,328	0.01%
2024/06/26	0	0.00	1	50.00	50.00	-1	13,329	-0.01%
2024/06/25	0	0.00	3	50.03	50.20	-3	13,333	-0.02%
2024/06/24	2	49.35	2	49.60	49.60	0	13,418	0.00%
2024/06/17	0	0.00	1	50.00	49.55	-1	13,212	-0.01%
2024/06/14	5	48.84	4	49.11	49.35	1	13,249	0.01%
2024/06/13	6	48.67	4	48.88	48.75	2	13,380	0.01%
2024/06/12	2	48.98	0	0.00	49.05	2	13,267	0.02%
2024/06/11	4	50.10	2	49.80	49.80	2	13,114	0.02%
2024/06/07	7.8	50.91	2	50.65	50.40	5.8	12,902	0.04%
2024/06/06	2	51.50	6	51.48	51.80	-4	12,639	-0.03%
2024/06/05	22.3	54.45	4	53.60	53.60	18.3	12,259	0.15%
2024/06/04	16	61.59	10	61.60	61.50	6	11,756	0.05%
2024/06/03	23	61.33	6.5	61.46	61.80	16.5	11,362	0.15%
2024/05/31	14	59.94	19	59.84	60.80	-5	10,796	-0.05%
2024/05/30	3	57.20	19	59.01	57.70	-16	9,503	-0.17%
2024/05/29	2.2	56.42	1	57.30	56.10	1.2	8,856	0.01%
2024/05/28	2	57.25	35	58.09	57.50	-33	8,408	-0.39%
2024/05/27	13	59.14	7	59.34	58.00	6	7,932	0.08%
2024/05/24	6	58.00	15	58.70	58.70	-9	7,420	-0.12%
2024/05/23	12	59.33	2	59.50	58.50	10	7,074	0.14%
2024/05/22	7	58.64	18.1	57.88	59.30	-11.1	6,689	-0.17%
2024/05/21	7	53.50	0	0.00	54.00	7	6,076	0.12%
2024/05/20	0	0.00	10	52.90	53.40	-10	5,869	-0.17%
2024/05/17	23	53.49	0	0.00	53.40	23	5,745	0.40%
2024/05/16	0	0.00	55.7	53.00	53.20	-55.7	5,648	-0.99%
2024/05/15	0	0.00	22.5	52.89	52.20	-22.5	5,549	-0.41%
2024/05/14	10	51.40	0	0.00	51.50	10	5,422	0.18%
2024/05/13	10	51.20	2	51.25	51.80	8	5,374	0.15%
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/08	0	0.00	3	49.93	50.00	-3	5,159	-0.06%
2024/05/06	0	0.00	9	48.40	48.25	-9	4,973	-0.18%
2024/04/30	0	0.00	1	47.00	47.15	-1	4,882	-0.02%
2024/04/29	0	0.00	2	46.83	46.80	-2	4,826	-0.04%
2024/04/24	1	46.10	0	0.00	46.10	1	4,755	0.02%
2024/04/22	0	0.00	2	47.50	47.45	-2	4,751	-0.04%
2024/04/17	8	48.00	0	0.00	48.00	8	4,650	0.17%
2024/04/16	1	48.90	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0	0.00	3	49.03	49.45	-3	4,574	-0.07%
2024/04/11	0	0.00	0.2	49.24	49.20	-0.2	4,517	0.00%
2024/04/10	2	49.20	0	0.00	49.10	2	4,514	0.04%
2024/03/29	0	0.00	16	50.07	50.00	-16	4,566	-0.35%
2024/03/28	1	49.85	0	0.00	49.70	1	4,531	0.02%
2024/03/27	3	50.05	11	49.95	49.85	-8	4,663	-0.17%
2024/03/26	0	0.00	1	48.95	48.85	-1	4,973	-0.02%
2024/03/22	1	48.10	0.2	48.15	48.10	0.8	5,850	0.01%
2024/03/21	25	49.11	0.4	49.00	49.15	24.6	6,293	0.39%
2024/03/20	0	0.00	15	48.73	48.40	-15	6,762	-0.22%
2024/03/19	1	48.40	31	47.95	47.80	-30	6,807	-0.44%
2024/03/18	30	49.52	18	49.25	49.50	12	6,858	0.17%
2024/03/15	20	47.75	7	47.99	48.20	13	6,781	0.19%
2024/03/14	0	0.00	30	47.68	47.65	-30	6,721	-0.45%
2024/03/13	1	46.00	1	46.20	46.60	0	6,724	0.00%
2024/03/08	0	0.00	1	46.25	46.30	-1	7,198	-0.01%
2024/03/04	0	0.00	5	46.70	46.75	-5	7,683	-0.07%
2024/02/22	0	0.00	1	46.20	46.30	-1	7,894	-0.01%
2024/02/20	3	45.75	0.1	45.85	46.00	3	8,052	0.04%
2024/02/16	0	0.00	1	46.30	46.55	-1	8,334	-0.01%
2024/02/05	0	0.00	2	45.65	45.45	-2	8,405	-0.02%
2024/02/02	0	0.00	2	45.50	45.70	-2	8,426	-0.02%
2024/01/31	0	0.00	1	45.40	45.45	-1	8,453	-0.01%
2024/01/29	0	0.00	10.1	45.05	45.20	-10.1	8,572	-0.12%
2024/01/24	0	0.00	2	44.00	44.15	-2	8,603	-0.02%
2024/01/22	0.1	43.30	2	43.10	43.25	-1.9	8,707	-0.02%
2024/01/17	0	0.00	20	43.20	42.90	-20	8,775	-0.23%
2024/01/16	0	0.00	4	43.13	43.10	-4	8,733	-0.05%
2024/01/15	0	0.00	0.3	43.70	43.65	-0.3	8,670	0.00%
2024/01/12	10	43.70	0	0.00	43.75	10	8,720	0.11%
2024/01/11	2.2	43.23	25	43.42	43.60	-22.9	8,766	-0.26%
2024/01/09	5	44.85	1	44.70	44.75	4	8,781	0.05%
2024/01/05	0	0.00	5	45.10	45.00	-5	8,912	-0.06%
2024/01/03	0	0.00	1	45.20	44.95	-1	9,315	-0.01%
2024/01/02	0	0.00	2	45.45	45.55	-2	9,284	-0.02%
2023/12/28	5	44.95	3	44.93	45.00	2	9,359	0.02%
2023/12/27	2	44.50	0	0.00	44.90	2	9,441	0.02%
2023/12/25	5.3	44.87	0	0.00	44.75	5.3	9,438	0.06%
2023/12/22	39.2	46.80	0	0.00	45.45	39.2	9,439	0.41%
2023/12/21	2	45.65	2	46.58	47.90	0	9,287	0.00%
2023/12/20	0	0.00	0.2	46.60	47.00	-0.2	8,874	0.00%
2023/12/19	1	46.15	1.2	46.36	46.25	-0.2	8,458	0.00%
2023/12/18	1	45.95	4	46.33	46.60	-3	8,068	-0.04%
2023/12/15	2	45.40	0	0.00	45.35	2	7,684	0.03%
2023/12/14	1	45.00	1	45.50	45.30	0	7,343	0.00%
2023/12/13	2.2	46.51	0	0.00	45.00	2.2	7,361	0.03%
2023/12/12	21	46.30	1	46.00	46.30	20	7,329	0.27%
2023/12/11	0.2	45.40	0	0.00	45.40	0.2	7,273	0.00%
2023/12/08	0	0.00	4	45.25	45.00	-4	7,356	-0.05%
2023/12/07	2	45.00	0	0.00	44.85	2	7,324	0.03%
2023/12/06	0.2	45.00	0	0.00	45.00	0.2	7,366	0.00%
2023/12/04	5.2	44.99	14	46.50	44.70	-8.9	7,195	-0.12%
2023/12/01	5.1	46.55	20	47.15	46.50	-15	6,918	-0.22%
2023/11/29	10	47.40	0	0.00	47.30	10	6,788	0.15%
2023/11/27	5	46.80	0	0.00	46.85	5	6,925	0.07%
2023/11/20	10	46.45	0	0.00	45.65	10	7,140	0.14%
2023/11/17	0	0.00	1	46.70	46.55	-1	7,059	-0.01%
2023/11/16	10	46.85	10	45.90	45.90	0	7,001	0.00%
2023/11/15	0	0.00	12	46.13	46.55	-12	6,860	-0.17%
2023/11/14	10	45.70	30	45.30	45.50	-20	6,711	-0.30%
2023/11/13	0	0.00	1	45.50	45.65	-1	6,650	-0.02%
2023/11/10	20	45.25	0	0.00	44.80	20	6,582	0.30%
2023/11/09	0	0.00	1	44.70	44.80	-1	6,546	-0.02%
2023/11/07	0	0.00	3	44.85	44.95	-3	6,576	-0.05%
2023/11/06	0	0.00	7	44.60	44.80	-7	6,523	-0.11%
2023/11/03	0	0.00	11	44.17	44.30	-11	6,454	-0.17%
2023/11/02	0.1	43.75	0	43.75	43.75	0.1	6,463	0.00%
2023/11/01	11	44.11	2	44.10	44.00	9	6,434	0.14%
2023/10/31	2.1	44.44	7	44.10	44.15	-4.9	6,443	-0.08%
2023/10/30	1	43.50	0	0.00	43.75	1	6,415	0.02%
2023/10/26	0	0.00	2	43.93	43.85	-2	6,457	-0.03%
2023/10/25	20	44.00	0	0.00	44.00	20	6,407	0.31%
2023/10/23	1	42.70	60	43.03	42.95	-59	6,353	-0.93%
2023/10/20	1	43.00	0	0.00	42.90	1	6,343	0.02%
2023/10/18	0	0.00	20	43.65	43.40	-20	6,305	-0.32%
2023/10/17	13	43.90	0	0.00	43.20	13	6,268	0.21%
2023/10/16	0	0.00	31	44.05	44.30	-31	6,264	-0.49%
2023/10/13	20	44.28	0	0.00	44.15	20	6,248	0.32%
2023/10/12	40.3	44.66	2	44.90	44.95	38.3	6,237	0.61%
2023/10/11	20	44.30	21	44.47	44.80	-1	6,100	-0.02%
2023/10/06	10	43.00	0	0.00	43.10	10	5,908	0.17%
2023/10/05	10	42.80	0	0.00	42.85	10	5,915	0.17%
2023/10/04	0	0.00	6	41.75	41.70	-6	5,877	-0.10%
2023/10/02	1	42.50	1	42.90	42.45	0	5,915	0.00%
2023/09/28	0	0.00	1	42.35	42.50	-1	5,972	-0.02%
2023/09/27	1	42.15	0	0.00	42.45	1	5,992	0.02%
2023/09/26	0	0.00	10	42.80	42.60	-10	6,043	-0.17%
2023/09/25	36	42.62	1	42.60	42.60	35	6,147	0.57%
2023/09/22	0	0.00	21	42.80	42.90	-21	6,185	-0.34%
2023/09/21	1.3	42.99	43	42.78	42.60	-41.8	6,147	-0.68%
2023/09/20	10	43.35	41	43.17	43.40	-31	6,069	-0.51%
2023/09/19	11	44.03	2	43.68	43.90	9	6,058	0.15%
2023/09/18	0	0.00	5.8	43.03	43.10	-5.8	5,931	-0.10%
2023/09/15	17	42.14	1	42.60	42.65	16	5,870	0.27%
2023/09/14	1	42.75	2	42.70	42.75	-1	5,794	-0.02%
2023/09/13	3	42.48	17	42.49	42.65	-14	5,816	-0.24%
2023/09/12	0	0.00	5	41.71	41.80	-5	5,928	-0.08%
2023/09/11	4	41.45	11	41.60	41.65	-7	5,984	-0.12%
2023/09/08	1	40.45	12	40.93	41.40	-11	5,956	-0.18%
2023/09/06	3	39.50	0	0.00	39.75	3	5,835	0.05%
2023/09/05	0	0.00	0.3	40.10	40.00	-0.3	5,832	-0.01%
2023/09/04	13	40.25	14	40.89	40.10	-1	5,843	-0.02%
2023/09/01	0	0.00	5	40.40	40.45	-5	5,794	-0.09%
2023/08/31	1	39.70	1	39.00	39.65	0	5,662	0.00%
2023/08/30	15	39.90	1	39.70	39.75	14	5,531	0.25%
2023/08/29	2	39.25	6	38.75	39.55	-4	5,428	-0.07%
2023/08/21	1	38.00	0	0.00	37.95	1	5,720	0.02%
2023/08/18	10	38.05	0	0.00	37.75	10	5,780	0.17%
2023/08/11	0	0.00	1	38.35	38.40	-1	5,999	-0.02%
2023/08/09	1	37.50	0	0.00	37.35	1	6,098	0.02%
2023/08/02	4	37.09	3	37.50	37.35	1	6,103	0.02%
2023/08/01	1	37.90	0	0.00	37.90	1	6,041	0.02%
2023/07/31	0.1	38.65	0	0.00	38.45	0.1	6,033	0.00%
2023/07/25	1	38.10	0	0.00	38.50	1	6,161	0.02%
2023/07/24	3	38.00	0	0.00	38.00	3	6,157	0.05%
2023/07/21	5	38.40	0	0.00	38.40	5	6,166	0.08%
2023/07/19	3	38.50	3	38.30	38.40	0	6,171	0.00%
2023/07/18	4.1	39.15	0	0.00	39.15	4.1	6,127	0.07%
2023/07/17	5	38.86	9	39.13	39.50	-4	6,114	-0.07%
2023/07/14	1	39.10	1	39.40	39.15	0	6,074	0.00%
2023/07/12	3	39.80	0	0.00	39.70	3	6,059	0.05%
2023/07/10	9	39.57	6	40.00	39.45	3	6,112	0.05%
2023/07/07	3	38.50	29	38.53	38.75	-26	6,073	-0.43%
2023/07/05	3.1	39.00	17	39.20	38.95	-13.9	5,979	-0.23%
2023/07/03	5	39.56	1	39.25	39.30	4	5,856	0.07%
2023/06/30	0	0.00	10	40.05	40.15	-10	5,786	-0.17%
2023/06/27	15	41.05	1	41.15	40.80	14	5,768	0.24%
2023/06/26	0	0.00	1	40.95	40.75	-1	5,909	-0.02%
2023/06/21	0	0.00	2	40.85	41.00	-2	6,390	-0.03%
2023/06/20	13	41.00	1	41.05	41.05	12	6,355	0.19%
2023/06/16	3	41.53	4	41.45	41.15	-1	6,174	-0.02%
2023/06/15	30	40.58	7	41.06	40.55	23	5,878	0.39%
2023/06/14	5	40.20	20	39.80	40.25	-15	5,792	-0.26%
2023/06/13	0	0.00	67	39.30	39.40	-67	5,689	-1.18%
2023/06/12	25	38.98	0	0.00	38.85	25	5,626	0.44%
2023/06/09	0	0.00	2	38.70	38.80	-2	5,604	-0.04%
2023/06/07	10	38.90	1	38.95	38.85	9	5,560	0.16%
2023/06/05	5	38.90	0	0.00	38.80	5	5,535	0.09%
2023/06/02	0	0.00	3	38.50	39.10	-3	5,501	-0.05%
2023/06/01	8	37.79	0	0.00	37.85	8	5,443	0.15%
2023/05/31	70	39.49	4	39.85	39.00	66	5,339	1.24%
2023/05/30	31	39.75	11	39.55	39.80	20	4,973	0.40%
2023/05/29	10	39.65	20	39.60	39.60	-10	4,950	-0.20%
2023/05/25	0	0.00	1	39.90	39.90	-1	4,979	-0.02%
2023/05/23	1	40.05	12	39.94	39.95	-11	4,911	-0.22%
2023/05/19	0	0.00	7	40.19	40.15	-7	4,785	-0.15%
2023/05/18	20	39.95	4	39.88	40.00	16	4,717	0.34%
2023/05/17	10	39.65	1	39.70	39.80	9	4,637	0.19%
2023/05/16	1	39.70	0	0.00	39.75	1	4,545	0.02%
2023/05/12	1	38.80	8	38.51	38.50	-7	4,346	-0.16%
2023/05/11	1	38.80	8	38.51	38.55	-7	4,328	-0.16%
2023/05/10	0	0.00	5.3	38.41	38.70	-5.3	4,325	-0.12%
2023/05/08	4	38.66	2	38.65	38.60	2	4,379	0.05%
2023/05/05	5	38.55	0	0.00	38.40	5	4,375	0.11%
2023/05/04	0	0.00	8.3	38.73	38.80	-8.3	4,338	-0.19%
2023/05/02	10	37.90	3	38.00	37.95	7	4,217	0.17%
2023/04/28	0	0.00	40	37.80	37.80	-40	4,273	-0.94%
2023/04/25	40	37.05	6	37.25	36.95	34	4,220	0.81%
2023/04/24	5	36.90	0	0.00	37.15	5	4,179	0.12%
2023/04/21	2	36.90	1	36.95	36.90	1	4,181	0.02%
2023/04/20	2	37.00	0	0.00	36.90	2	4,174	0.05%
2023/04/19	0	0.00	7	37.53	37.40	-7	4,191	-0.17%
2023/04/18	3	37.50	4	37.59	37.40	-1	4,153	-0.02%
2023/04/14	0	0.00	4	38.09	38.00	-4	4,047	-0.10%
2023/04/12	14	37.81	1	37.70	37.75	13	3,885	0.33%
2023/04/06	1	36.60	0	0.00	36.25	1	3,686	0.03%
2023/03/31	1	36.65	3	37.00	36.55	-2	3,645	-0.05%
2023/03/30	0.2	36.45	0	0.00	36.55	0.2	3,557	0.00%
2023/03/29	5	36.00	0	0.00	36.55	5	3,540	0.14%
2023/03/28	0	0.00	5.1	35.85	35.95	-5.1	3,482	-0.15%
2023/03/27	12.2	36.97	1	37.50	36.20	11.2	3,425	0.33%
2023/03/24	17	37.50	23	37.63	37.65	-6	3,235	-0.19%
2023/03/23	0	0.00	3	35.00	34.95	-3	2,687	-0.11%
2023/03/22	3	34.47	5	34.54	34.65	-2	2,670	-0.07%
2023/03/21	0.2	34.25	0	0.00	34.25	0.2	2,696	0.01%
2023/03/16	3	34.00	0	0.00	34.05	3	2,633	0.11%
2023/03/14	0	0.00	1	34.30	34.30	-1	2,618	-0.04%
2023/03/13	1	34.60	0	0.00	34.65	1	2,609	0.04%
2023/03/10	3	34.50	0	0.00	34.40	3	2,630	0.11%
2023/03/07	0	0.00	5	35.05	34.95	-5	2,691	-0.19%
2023/03/06	0	0.00	4	35.01	35.10	-4	2,698	-0.15%
2023/03/03	0	0.00	3	34.50	34.40	-3	2,662	-0.11%
2023/03/01	3	34.00	0	0.00	34.00	3	2,684	0.11%
2023/02/24	14	34.64	0	0.00	34.25	14	2,630	0.53%
2023/02/23	0	34.80	3	35.00	34.85	-3	2,545	-0.12%
2023/02/22	3	34.50	0	0.00	34.60	3	2,526	0.12%
2023/02/21	0	0.00	3	35.00	35.05	-3	2,524	-0.12%
2023/02/20	2	34.60	3	34.60	34.60	-1	2,503	-0.04%
2023/02/17	0	0.00	1	34.55	34.55	-1	2,533	-0.04%
2023/02/10	5	33.90	3	34.00	33.95	2	2,675	0.07%
2023/02/03	1	34.60	0	0.00	34.55	1	2,624	0.04%
2023/01/30	0	0.00	20	34.93	34.90	-20	2,683	-0.75%
2023/01/12	0	0.00	1	34.60	34.75	-1	2,883	-0.03%
2023/01/09	5	34.69	6	34.82	34.75	-1	2,948	-0.03%
2022/12/29	0	0.00	1	33.65	33.70	-1	3,199	-0.03%
2022/12/26	0	0.00	1	33.90	34.05	-1	3,388	-0.03%
2022/12/23	0	0.00	2	33.80	33.75	-2	3,528	-0.06%
2022/12/20	0.2	33.81	0	0.00	33.70	0.2	3,853	0.00%
2022/12/19	0	0.00	10	34.01	34.20	-10	4,005	-0.25%
2022/12/16	1	34.20	0	0.00	34.25	1	4,225	0.02%
2022/12/14	1	34.60	0	0.00	34.55	1	4,494	0.02%
2022/12/12	10	34.65	1	34.70	34.60	9	4,836	0.19%
2022/12/08	0	0.00	1	34.35	34.50	-1	5,774	-0.02%
2022/12/06	2	34.50	0.3	34.70	34.75	1.7	6,217	0.03%
2022/12/05	6.1	35.03	0	0.00	34.60	6.1	6,213	0.10%
2022/12/02	1	34.80	2	34.95	34.90	-1	6,221	-0.02%
2022/12/01	2	34.83	0	0.00	34.55	2	6,223	0.03%
2022/11/21	0	0.00	5	33.65	33.75	-5	6,196	-0.08%
2022/11/11	0	0.00	2	33.35	33.35	-2	6,101	-0.03%
2022/11/10	0	0.00	1	33.10	33.05	-1	6,081	-0.02%
2022/11/01	5	32.40	0	0.00	33.05	5	6,326	0.08%
2022/10/28	5	32.30	0	0.00	32.40	5	6,352	0.08%
2022/10/26	5	32.10	0	0.00	32.10	5	6,306	0.08%
2022/10/24	2	31.90	0	0.00	32.00	2	6,318	0.03%
2022/10/21	0	0.00	6	32.07	32.00	-6	6,274	-0.10%
2022/10/20	1	32.65	0	0.00	32.80	1	6,191	0.02%
2022/10/14	1	34.20	0	0.00	34.10	1	6,106	0.02%
2022/10/13	0	34.40	0	0.00	34.05	0	6,135	0.00%
2022/10/11	6	34.52	0	0.00	34.55	6	6,132	0.10%
2022/10/06	2	35.95	0	0.00	35.80	2	6,159	0.03%
2022/10/05	5	35.75	0	0.00	35.70	5	6,143	0.08%
2022/10/04	3	35.45	0	0.00	35.35	3	6,091	0.05%
2022/10/03	2	35.00	0	0.00	35.00	2	6,085	0.03%
2022/09/30	1	35.40	24	35.78	35.70	-23	6,141	-0.37%
2022/09/29	4	36.70	0	0.00	36.40	4	6,023	0.07%
2022/09/28	0	0.00	22	37.12	36.30	-22	5,964	-0.37%
2022/09/27	1	36.90	6	37.10	37.05	-5	5,867	-0.09%
2022/09/26	3	37.05	55	36.89	36.95	-52	5,802	-0.90%
2022/09/23	0	0.00	101.8	37.51	37.35	-101.8	5,675	-1.79%	大賣/鉅額交易
2022/09/22	3	38.67	8	38.62	38.80	-5	5,493	-0.09%
2022/09/21	5	39.22	6	39.12	39.25	-1	5,417	-0.02%
2022/09/20	7	39.44	7	39.56	39.60	0	5,266	0.00%
2022/09/19	23.8	39.46	8	38.98	39.45	15.8	5,117	0.31%
2022/09/16	5	38.75	17	38.78	39.50	-12	4,957	-0.24%
2022/09/15	39	38.86	12	38.82	38.40	27	4,576	0.59%
2022/09/14	2	37.36	9	37.08	37.70	-7	4,040	-0.17%
2022/09/13	0	0.00	5.1	35.85	35.95	-5.1	3,724	-0.14%
2022/09/08	0	0.00	10	34.40	34.90	-10	3,747	-0.27%
2022/09/07	0.1	34.25	0	0.00	34.15	0.1	3,737	0.00%
2022/09/02	0	0.00	1	34.90	34.80	-1	3,767	-0.03%
2022/08/31	0	0.00	0.2	35.35	35.45	-0.2	3,747	-0.01%
2022/08/29	2	34.63	0	0.00	34.55	2	3,733	0.05%
2022/08/23	1	34.90	0	0.00	34.90	1	4,007	0.02%
2022/08/22	0	0.00	5	35.20	35.20	-5	4,064	-0.12%
2022/08/19	0	35.35	0	0.00	35.35	0	4,090	0.00%
2022/08/18	10	35.40	0	0.00	35.50	10	4,097	0.24%
2022/08/16	2	35.30	3	35.48	35.50	-1	4,111	-0.02%
2022/08/15	10	34.85	0	0.00	34.95	10	4,082	0.24%
2022/08/12	6	35.27	24	35.33	35.20	-18	4,089	-0.44%
2022/08/11	12	34.68	0	0.00	34.75	12	4,032	0.30%
2022/08/10	9	34.35	0	0.00	34.50	9	4,014	0.22%
2022/08/09	0	0.00	10	34.55	34.55	-10	4,035	-0.25%
2022/08/04	2	35.10	5	35.10	34.50	-3	4,021	-0.07%
2022/08/03	7	35.62	10	35.55	35.75	-3	3,969	-0.08%
2022/08/02	5	35.65	0	0.00	35.80	5	3,958	0.13%
2022/08/01	32	36.02	8	35.88	36.10	24	3,941	0.61%
2022/07/29	17	35.41	0	0.00	35.45	17	3,918	0.43%
2022/07/28	10	35.35	0	0.00	35.30	10	3,920	0.26%
2022/07/25	30	35.02	12	34.80	35.15	18	3,902	0.46%
2022/07/22	10	35.85	0	0.00	35.60	10	3,851	0.26%
2022/07/21	20	36.03	0.4	35.95	36.15	19.6	3,840	0.51%
2022/07/19	23	36.76	9.4	36.65	36.65	13.6	3,781	0.36%
2022/07/18	13	36.59	2	36.65	36.60	11	3,752	0.29%
2022/07/15	0	0.00	15.1	36.36	36.30	-15.1	3,706	-0.41%
2022/07/14	9	35.87	15.4	36.04	36.05	-6.4	3,698	-0.17%
2022/07/13	5	35.40	0.1	35.45	35.25	4.9	3,643	0.13%
2022/07/11	0	0.00	6.1	35.70	35.60	-6.1	3,595	-0.17%
2022/07/08	0	0.00	3.1	36.04	36.10	-3.1	3,582	-0.09%
2022/07/07	0	0.00	0.3	35.22	35.15	-0.3	3,462	-0.01%
2022/06/28	5	35.50	1	35.60	35.70	4	3,479	0.11%
2022/06/27	2	35.60	1	35.65	35.70	1	3,569	0.03%
2022/06/24	0	0.00	1	35.55	35.45	-1	3,554	-0.03%
2022/06/22	4	34.50	0	0.00	34.45	4	3,497	0.11%
2022/06/21	0	0.00	2.2	34.85	34.95	-2.2	3,511	-0.06%
2022/06/20	3	34.00	0	0.00	33.75	3	3,500	0.09%
2022/06/16	0.1	35.35	0.1	35.40	34.85	0	3,401	0.00%
2022/06/15	0	0.00	0.3	35.22	35.05	-0.3	3,443	-0.01%
2022/06/13	3	34.95	0	0.00	34.70	3	3,498	0.09%
2022/06/10	0	0.00	54.1	35.31	35.50	-54.1	3,485	-1.55%
2022/06/09	0	0.00	7.1	35.80	35.75	-7.1	3,502	-0.20%
2022/06/08	0	0.00	0.1	35.80	35.80	-0.1	3,487	0.00%
2022/06/02	4	35.50	1	35.45	35.50	3	3,526	0.09%
2022/06/01	0	0.00	0.1	35.58	35.25	-0.1	3,623	0.00%
2022/05/30	0	0.00	4.3	35.00	35.30	-4.3	3,395	-0.13%
2022/05/27	0	0.00	1	34.70	34.75	-1	3,357	-0.03%
2022/05/26	0	0.00	0.1	34.75	34.40	-0.1	3,371	0.00%
2022/05/25	0	0.00	19.5	34.31	34.50	-19.5	3,454	-0.56%
2022/05/24	0	0.00	1	34.10	33.85	-1	3,508	-0.03%
2022/05/23	0	0.00	2	34.00	33.95	-2	3,506	-0.06%
2022/05/18	0	0.00	5.3	34.46	34.75	-5.3	3,484	-0.15%
2022/05/17	0	0.00	0.8	34.24	34.30	-0.8	3,494	-0.02%
2022/05/16	0	0.00	0.2	33.53	33.60	-0.2	3,472	-0.01%
2022/05/11	3	33.00	0	0.00	33.00	3	3,504	0.09%
2022/05/10	3	33.07	0	0.00	33.25	3	3,543	0.08%
2022/05/09	0.1	33.40	0	33.35	33.45	0.1	3,561	0.00%
2022/05/06	0	0.00	10	33.70	33.70	-10	3,626	-0.28%
2022/05/05	0	0.00	0.5	34.23	34.30	-0.5	3,729	-0.01%
2022/05/04	0	0.00	22	33.60	33.70	-22	3,737	-0.59%
2022/05/03	0	0.00	38	33.71	33.70	-38	3,818	-1.00%
2022/04/29	0	0.00	35	33.60	33.45	-35	3,837	-0.91%
2022/04/28	0	0.00	0.3	33.50	33.50	-0.3	3,881	-0.01%
2022/04/27	12	33.28	0	0.00	33.40	12	3,860	0.31%
2022/04/25	6	33.86	302	33.80	33.80	-296	3,857	-7.67%	大賣/鉅額交易
2022/04/20	0	0.00	10	34.10	34.15	-10	3,889	-0.26%
2022/04/18	2	34.10	0	0.00	34.05	2	3,924	0.05%
2022/04/15	0	34.30	0	0.00	34.25	0	3,938	0.00%
2022/04/13	1	34.65	0	0.00	34.80	1	4,006	0.02%
2022/04/12	0	0.00	3	34.33	34.35	-3	4,041	-0.07%
2022/04/11	3.1	34.39	5	34.45	34.40	-1.9	4,054	-0.05%
2022/04/07	22	35.33	1	35.30	34.95	21	4,116	0.51%
2022/04/06	20	35.40	1	35.15	35.65	19	4,126	0.46%
2022/04/01	15	35.86	3	35.85	35.90	12	4,226	0.28%
2022/03/31	15	35.70	3	35.70	35.45	12	4,354	0.28%
2022/03/30	2	35.70	2	35.20	35.30	0	4,321	0.00%
2022/03/28	2	34.58	0	0.00	34.85	2	4,227	0.05%
2022/03/24	3	35.08	0	0.00	35.05	3	4,304	0.07%
2022/03/22	1	35.45	10	35.50	35.55	-9	4,369	-0.21%
2022/03/21	2	35.50	0	0.00	35.60	2	4,402	0.05%
2022/03/18	10	35.30	0	0.00	35.00	10	4,448	0.22%
2022/03/17	0	0.00	1	35.15	35.00	-1	4,474	-0.02%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/10	1	34.75	0	0.00	34.80	1	5,074	0.02%
2022/03/09	1	34.30	0	0.00	34.15	1	5,072	0.02%
2022/03/08	3.2	33.86	0	0.00	34.00	3.2	5,077	0.06%
2022/03/07	0	0.00	10	34.20	34.20	-10	5,080	-0.20%
2022/03/04	0	0.00	10	35.13	35.05	-10	5,129	-0.19%
2022/03/03	6	35.30	0	0.00	35.35	6	5,162	0.12%
2022/02/24	0	0.00	1	35.05	35.05	-1	5,142	-0.02%
2022/02/23	0.1	35.75	0	0.00	35.70	0.1	5,087	0.00%
2022/02/22	0	0.00	6	35.65	35.80	-6	5,118	-0.12%
2022/02/21	0	0.00	3	36.20	36.40	-3	5,111	-0.06%
2022/02/18	3	36.10	0	0.00	35.95	3	5,107	0.06%
2022/02/17	1	36.20	0	0.00	36.30	1	5,115	0.02%
2022/02/16	0	0.00	1	35.60	35.60	-1	5,102	-0.02%
2022/02/09	6	36.28	0	0.00	36.35	6	5,230	0.11%
2022/02/08	0	0.00	5	36.41	36.35	-5	5,239	-0.10%
2022/02/07	1	36.10	1	35.65	36.10	0	5,196	0.00%
2022/01/25	1	34.50	0.7	34.60	34.55	0.3	5,130	0.01%
2022/01/19	1	35.40	1	35.40	35.35	0	5,164	0.00%
2022/01/18	1	35.85	2	35.88	35.95	-1	5,156	-0.02%
2022/01/13	0	0.00	2	36.13	36.00	-2	5,183	-0.04%
2022/01/12	0	0.00	8	35.98	36.00	-8	5,146	-0.16%
2022/01/07	1	35.40	0	0.00	35.35	1	5,124	0.02%
2022/01/06	3	35.48	0	0.00	35.65	3	5,081	0.06%
2022/01/04	0	0.00	1	35.70	35.90	-1	5,108	-0.02%
2022/01/03	0	0.00	1	35.90	35.85	-1	5,109	-0.02%
2021/12/30	10	36.35	0	0.00	36.10	10	5,105	0.20%
2021/12/29	0	0.00	0.8	36.65	36.55	-0.8	5,126	-0.02%
2021/12/28	0	0.00	1	36.60	36.65	-1	5,134	-0.02%
2021/12/27	3	36.90	10	36.87	37.20	-7	5,044	-0.14%
2021/12/24	0	0.00	10	36.05	36.05	-10	4,997	-0.20%
2021/12/21	0	0.00	4	35.50	35.60	-4	5,233	-0.08%
2021/12/20	4	35.86	1	35.60	35.50	3	5,264	0.06%
2021/12/16	1	35.55	0	0.00	35.55	1	5,262	0.02%
2021/12/14	0	0.00	26	35.57	35.85	-26	5,397	-0.48%
2021/12/13	10	36.15	4	36.28	36.10	6	5,381	0.11%
2021/12/10	29	36.15	0	0.00	35.85	29	5,435	0.53%
2021/12/09	4	36.15	9	36.46	36.55	-5	5,388	-0.09%
2021/12/08	2	34.70	2	35.00	35.20	0	5,085	0.00%
2021/12/07	10	34.50	0	0.00	34.50	10	4,993	0.20%
2021/12/06	3	34.55	2	35.00	34.85	1	5,066	0.02%
2021/12/01	4	33.54	1	33.60	33.65	3	5,197	0.06%
2021/11/29	2	34.15	5	34.10	34.00	-3	5,045	-0.06%
2021/11/26	10	34.50	2	34.35	34.40	8	5,029	0.16%
2021/11/22	1.1	34.34	2	34.65	34.80	-0.9	5,264	-0.02%
2021/11/19	1	34.65	1	34.40	34.30	0	5,307	0.00%
2021/11/18	0.1	34.60	0	0.00	34.50	0.1	5,349	0.00%
2021/11/17	0.2	34.70	0	0.00	34.45	0.2	5,361	0.00%
2021/11/16	1.1	34.72	0	0.00	34.75	1.1	5,406	0.02%
2021/11/15	5	35.05	0	0.00	35.05	5	5,536	0.09%
2021/11/12	1.2	34.41	0	0.00	34.45	1.2	5,749	0.02%
2021/11/11	2.1	34.36	0	0.00	34.30	2.1	5,810	0.04%
2021/11/10	15	35.02	42	35.10	34.80	-27	5,841	-0.46%
2021/11/09	13	34.87	2	35.13	35.20	11	5,850	0.19%
2021/11/05	5	34.10	0	0.00	34.15	5	5,890	0.08%
2021/11/04	7	34.52	0	0.00	34.35	7	5,911	0.12%
2021/10/29	1	34.10	0	0.00	34.10	1	5,891	0.02%
2021/10/28	1	34.85	0	0.00	34.75	1	5,841	0.02%
2021/10/27	3	34.63	0	0.00	34.55	3	5,852	0.05%
2021/10/26	1	35.10	0	0.00	35.20	1	5,851	0.02%
2021/10/22	2	35.00	0	0.00	34.85	2	5,840	0.03%
2021/10/21	5.1	35.18	0	0.00	35.20	5.1	5,829	0.09%
2021/10/19	8	34.84	0	0.00	34.90	8	5,772	0.14%
2021/10/18	10	34.95	0	0.00	34.90	10	5,762	0.17%
2021/10/14	1	34.05	0	0.00	34.10	1	5,796	0.02%
2021/10/08	3	34.40	0	0.00	34.40	3	5,813	0.05%
2021/10/06	0.2	34.15	0	0.00	34.10	0.2	5,881	0.00%
2021/10/05	20	34.45	0	0.00	34.20	20	5,836	0.34%
2021/10/01	2.3	34.96	0	0.00	35.00	2.3	5,851	0.04%
2021/09/30	5	35.50	0.3	35.70	35.50	4.7	5,747	0.08%
2021/09/29	8.1	35.29	0.9	35.50	35.25	7.2	5,680	0.13%
2021/09/28	5.2	35.96	0	0.00	35.90	5.2	5,564	0.09%
2021/09/27	5	36.20	0	0.00	36.20	5	5,592	0.09%
2021/09/24	3	35.72	0	0.00	35.60	3	5,567	0.05%
2021/09/23	2.1	35.89	0	0.00	35.60	2.1	5,511	0.04%
2021/09/22	6	35.46	0	0.00	35.40	6	5,509	0.11%
2021/09/17	2	36.40	0	0.00	36.15	2	5,446	0.04%
2021/09/16	2	36.43	0	0.00	36.40	2	5,456	0.04%
2021/09/15	3	37.30	0	0.00	37.00	3	5,567	0.05%
2021/09/13	1	36.35	0	0.00	36.50	1	5,496	0.02%
2021/09/10	0.1	36.30	1	36.20	36.25	-0.9	5,560	-0.02%
2021/09/08	1.1	35.86	0	0.00	35.80	1.1	5,826	0.02%
2021/09/07	9	36.82	0	0.00	36.65	9	5,733	0.16%
2021/09/06	3	36.90	0	0.00	36.90	3	5,753	0.05%
2021/09/02	1	36.90	3	37.10	36.80	-2	5,747	-0.03%
2021/09/01	3	37.00	0	0.00	37.05	3	5,735	0.05%
2021/08/31	1	36.70	0	0.00	37.25	1	5,739	0.02%
2021/08/30	7.1	36.94	5	37.13	37.05	2.1	5,668	0.04%
2021/08/27	7.2	38.12	0	0.00	38.15	7.2	5,597	0.13%
2021/08/26	22	37.53	0	0.00	37.50	22	5,564	0.40%
2021/08/25	5	37.75	0	0.00	37.95	5	5,540	0.09%
2021/08/24	10	38.20	0	0.00	37.60	10	5,472	0.18%
2021/08/23	3	37.95	0	0.00	38.05	3	5,436	0.06%
2021/08/20	5	37.70	0	0.00	37.55	5	5,522	0.09%
2021/08/19	3.3	37.61	1	39.05	37.60	2.3	5,620	0.04%
2021/08/18	4	37.53	0	0.00	37.80	4	5,554	0.07%
2021/08/17	6.3	39.12	0	0.00	38.40	6.3	5,420	0.12%
2021/08/16	16	39.20	0	0.00	39.15	16	5,337	0.30%
2021/08/13	0	0.00	1	40.60	40.30	-1	5,353	-0.02%
2021/08/12	4	40.61	1	41.05	40.65	3	5,414	0.06%
2021/08/11	1	41.60	0	0.00	41.80	1	5,363	0.02%
2021/08/09	0	0.00	2	42.50	42.50	-2	5,608	-0.04%
2021/08/06	4	43.20	0	0.00	43.10	4	5,689	0.07%
2021/08/04	1	43.70	0	0.00	43.75	1	6,077	0.02%
2021/07/30	20	43.53	0	0.00	43.10	20	6,426	0.31%
2021/07/28	1	43.55	0	0.00	43.60	1	6,811	0.01%
2021/07/27	0	0.00	3	44.35	44.35	-3	6,977	-0.04%
2021/07/23	0	0.00	11	44.45	44.45	-11	7,452	-0.15%
2021/07/21	3	43.82	2	44.15	43.80	1	7,805	0.01%
2021/07/20	0	0.00	2	44.05	43.85	-2	7,942	-0.03%
2021/07/16	0	0.00	0.1	44.90	45.15	-0.1	8,566	0.00%
2021/07/15	10	44.30	0	0.00	44.30	10	8,998	0.11%
2021/07/12	1	44.70	0	0.00	44.80	1	10,396	0.01%
2021/07/02	0	0.00	2	45.35	45.45	-2	10,992	-0.02%
2021/07/01	0	0.00	1	46.70	46.30	-1	10,943	-0.01%
2021/06/29	1	46.30	11	46.50	46.60	-10	11,003	-0.09%
2021/06/28	3	46.85	0	0.00	47.00	3	11,123	0.03%
2021/06/25	14	47.54	0	0.00	47.35	14	11,196	0.13%
2021/06/24	0	0.00	4	47.48	47.45	-4	11,235	-0.04%
2021/06/21	2.4	44.64	0	0.00	44.30	2.4	11,334	0.02%
2021/06/18	12	45.12	0	0.00	44.45	12	11,309	0.11%
2021/06/16	1	45.70	0	0.00	45.50	1	11,021	0.01%
2021/06/08	0	0.00	30.2	46.81	47.00	-30.2	11,083	-0.27%
2021/06/03	59	48.40	0	0.00	48.00	59	11,101	0.53%
2021/06/02	0	0.00	12	48.08	48.20	-12	11,144	-0.11%
2021/06/01	0	0.00	8	46.70	47.00	-8	11,095	-0.07%
2021/05/31	0	0.00	1	47.20	46.65	-1	11,201	-0.01%
2021/05/28	96	47.91	1	47.80	47.40	95	11,297	0.84%
2021/05/27	12	46.60	0	0.00	47.15	12	11,207	0.11%
2021/05/26	10	45.55	1	45.65	46.25	9	11,197	0.08%
2021/05/25	70	46.07	4	46.19	46.30	66	11,152	0.59%
2021/05/21	63	44.21	0	0.00	44.35	63	11,218	0.56%
2021/05/20	10	43.35	0	0.00	44.20	10	11,167	0.09%
2021/05/19	70	43.60	0	0.00	43.55	70	11,092	0.63%
2021/05/18	20	43.50	1	43.10	43.75	19	11,075	0.17%
2021/05/17	1.2	41.15	10	40.40	41.30	-8.9	11,014	-0.08%
2021/05/14	21	43.95	0	0.00	44.35	21	10,811	0.19%
2021/05/13	40	44.88	140	44.50	43.90	-100	10,697	-0.93%	大賣/
2021/05/12	0.2	45.00	14	47.40	45.00	-13.8	10,559	-0.13%
2021/05/11	3	49.50	47	48.97	48.60	-44	10,379	-0.42%
2021/05/10	1	51.70	0	0.00	51.50	1	10,201	0.01%
2021/05/07	53	50.43	4	50.85	51.00	49	10,178	0.48%
2021/05/06	17	50.29	0	0.00	50.70	17	10,138	0.17%
2021/05/05	4	50.05	8	49.96	49.50	-4	9,970	-0.04%
2021/05/04	6	52.25	1.5	50.93	51.10	4.5	9,745	0.05%
2021/05/03	1	53.00	0	0.00	52.50	1	9,553	0.01%
2021/04/29	2	53.90	7	53.93	54.10	-5	9,387	-0.05%
2021/04/28	1	55.10	9	55.32	55.50	-8	9,117	-0.09%
2021/04/27	1	56.00	1	55.90	56.10	0	9,030	0.00%
2021/04/26	13	56.95	9	56.71	57.00	4	8,914	0.04%
2021/04/23	37.2	55.52	3	55.33	56.30	34.2	8,784	0.39%
2021/04/22	6.2	58.25	18	57.93	56.10	-11.8	8,588	-0.14%
2021/04/21	17.3	57.23	14	56.97	57.10	3.3	8,128	0.04%
2021/04/20	160.3	56.25	14.2	57.68	56.50	146.1	7,741	1.89%	大買/鉅額交易
2021/04/19	11	53.83	4	53.60	53.80	7	6,858	0.10%
2021/04/16	9	50.69	12	51.55	51.70	-3	6,557	-0.05%
2021/04/15	10	49.95	7	50.68	51.20	3	6,355	0.05%
2021/04/13	0	0.00	2	47.80	47.30	-2	6,072	-0.03%
2021/04/12	10	47.90	2	48.20	47.80	8	6,202	0.13%
2021/04/09	0	0.00	3	47.85	48.00	-3	6,238	-0.05%
2021/04/08	0	0.00	2	47.20	46.95	-2	6,166	-0.03%
2021/04/07	0	0.00	2	47.15	47.30	-2	6,163	-0.03%
2021/04/01	1	47.35	0	0.00	47.45	1	6,115	0.02%
2021/03/31	0	0.00	1	48.10	48.20	-1	6,045	-0.02%
2021/03/30	4	47.04	2	46.70	47.50	2	5,882	0.03%
2021/03/29	2	46.45	8	46.58	47.00	-6	5,788	-0.10%
2021/03/26	4.1	46.01	4	45.63	45.45	0.1	5,754	0.00%
2021/03/25	2	46.10	12	45.49	45.75	-10	5,709	-0.18%
2021/03/24	0	0.00	4	45.49	46.40	-4	5,620	-0.07%
2021/03/22	1	43.80	0	0.00	44.55	1	5,468	0.02%
2021/03/19	0	0.00	1	44.45	44.20	-1	5,493	-0.02%
2021/03/18	0	0.00	5	45.06	45.00	-5	5,476	-0.09%
2021/03/16	2	43.80	0	0.00	44.05	2	5,370	0.04%
2021/03/08	0	0.00	2	42.95	43.45	-2	5,736	-0.03%
2021/03/05	0	0.00	3	42.97	42.95	-3	5,802	-0.05%
2021/03/04	4.5	44.00	0	0.00	43.55	4.5	5,959	0.08%
2021/03/03	12	44.00	7	44.04	43.85	5	5,920	0.08%
2021/03/02	2	42.70	0	0.00	42.40	2	5,874	0.03%
2021/02/25	0	0.00	3	44.90	44.45	-3	5,794	-0.05%
2021/02/24	0	0.00	2	45.00	44.40	-2	5,882	-0.03%
2021/02/19	1	42.60	0	0.00	42.55	1	6,085	0.02%
2021/02/17	0	0.00	20	43.00	42.70	-20	6,144	-0.33%
2021/02/05	0	0.00	5	41.90	41.80	-5	6,269	-0.08%
2021/01/28	20	40.85	0	0.00	40.35	20	6,637	0.30%
2021/01/25	0	0.00	50	41.70	42.00	-50	6,666	-0.75%
2021/01/22	1	41.70	0	0.00	42.00	1	6,679	0.01%
2021/01/20	0	0.00	1	41.90	41.60	-1	6,659	-0.02%
2021/01/13	0	0.00	1	43.55	43.30	-1	6,412	-0.02%
2021/01/12	0	0.00	2	43.50	43.05	-2	6,351	-0.03%
2021/01/11	0	0.00	5	43.42	43.55	-5	6,308	-0.08%
2021/01/08	10	42.85	10	43.25	43.60	0	6,269	0.00%
2021/01/07	0	0.00	6	42.58	42.85	-6	6,170	-0.10%
2021/01/06	18	42.03	372	41.51	41.35	-354	6,075	-5.83%	大賣/鉅額交易
2021/01/05	2	43.18	3	43.25	42.80	-1	5,880	-0.02%
2021/01/04	1	44.15	3	44.25	44.40	-2	5,711	-0.04%
2020/12/31	0	0.00	7	43.85	44.05	-7	5,632	-0.12%
2020/12/24	1	43.20	0	0.00	43.50	1	5,697	0.02%
2020/12/22	2	43.53	0	0.00	43.05	2	5,733	0.03%
2020/12/18	30	45.13	0	0.00	45.10	30	5,733	0.52%
2020/12/17	130	45.32	0	0.00	45.50	130	5,731	2.27%	大買/鉅額交易
2020/12/16	200	45.35	0	0.00	45.70	200	5,727	3.49%	大買/鉅額交易
2020/12/14	0	0.00	52	44.54	45.15	-52	5,592	-0.93%
2020/12/11	0	0.00	60	44.33	44.35	-60	5,524	-1.09%
2020/12/10	3	45.00	293	44.59	44.80	-290	5,539	-5.24%	大賣/鉅額交易
2020/12/09	2	45.30	0	0.00	45.30	2	5,503	0.04%
2020/12/08	0	0.00	2	45.08	45.45	-2	5,469	-0.04%
2020/12/04	0	0.00	10	43.75	43.70	-10	5,386	-0.19%
2020/12/03	50	43.20	0	0.00	43.30	50	5,370	0.93%
2020/12/01	72	43.50	60	43.45	43.50	12	5,425	0.22%
2020/11/30	80	43.15	0	0.00	42.50	80	5,374	1.49%
2020/11/27	90	43.17	55	43.11	43.20	35	5,260	0.67%
2020/11/26	1	43.35	0	0.00	43.20	1	5,288	0.02%
2020/11/24	22	42.71	157	42.85	42.75	-135	5,366	-2.52%	大賣/鉅額交易
2020/11/23	120	43.20	0	0.00	43.30	120	5,316	2.26%	大買/鉅額交易
2020/11/20	30	42.95	7	42.76	43.25	23	5,180	0.44%
2020/11/19	31	41.53	4.1	41.65	41.80	26.9	4,947	0.54%
2020/11/18	50	41.20	34	41.10	41.05	16	4,859	0.33%
2020/11/17	20	40.05	2	40.13	40.35	18	4,780	0.38%
2020/11/16	20	39.95	0	0.00	39.95	20	4,811	0.42%
2020/11/13	4	40.71	4	40.76	39.95	0	4,820	0.00%
2020/11/12	82	39.99	0	0.00	39.90	82	4,745	1.73%
2020/11/11	0	0.00	21	39.47	40.00	-21	4,888	-0.43%
2020/11/10	0	0.00	0.1	38.55	38.60	-0.1	4,971	0.00%
2020/11/06	0	0.00	1	38.15	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	2	38.05	38.00	-2	5,174	-0.04%
2020/11/04	2	37.50	2	37.13	37.50	0	5,080	0.00%
2020/11/03	0	0.00	2	36.70	36.70	-2	5,035	-0.04%
2020/10/27	0	0.00	1	37.50	37.45	-1	5,352	-0.02%
2020/10/26	0	0.00	3	37.17	37.25	-3	5,348	-0.06%
2020/10/22	0	0.00	1	36.95	36.70	-1	5,425	-0.02%
2020/10/19	0	0.00	1	37.10	37.05	-1	5,553	-0.02%
2020/10/14	1	37.10	0	0.00	37.10	1	5,719	0.02%
2020/10/13	0	0.00	1	37.00	37.20	-1	5,812	-0.02%
2020/10/12	1	37.30	0	0.00	37.70	1	5,962	0.02%
2020/10/06	0	0.00	2	37.90	38.00	-2	6,125	-0.03%
2020/10/05	0	0.00	2	37.93	37.90	-2	6,147	-0.03%
2020/09/30	0	0.00	1	36.85	36.90	-1	6,153	-0.02%
2020/09/29	0	0.00	2	37.35	37.20	-2	6,259	-0.03%
2020/09/25	1	35.80	0	0.00	36.00	1	6,273	0.02%
2020/09/24	12	36.60	0	0.00	35.70	12	6,256	0.19%
2020/09/23	1	37.00	0	0.00	37.30	1	6,213	0.02%
2020/09/18	0	0.00	0.3	37.70	37.70	-0.3	6,209	0.00%
2020/09/17	1	37.60	0.2	37.80	37.90	0.8	6,204	0.01%
2020/09/15	0	0.00	2	38.45	38.50	-2	6,224	-0.03%
2020/09/14	0	0.00	15	37.65	37.80	-15	6,212	-0.24%
2020/09/11	0	0.00	20	38.26	37.90	-20	6,237	-0.32%
2020/09/10	33	38.02	0	0.00	38.50	33	6,293	0.52%
2020/09/09	3	37.65	1	38.00	38.45	2	6,266	0.03%
2020/09/08	2	37.50	2	37.53	37.50	0	6,182	0.00%
2020/09/07	0	0.00	1	37.30	37.25	-1	6,152	-0.02%
2020/09/04	36	35.79	5	35.80	36.10	31	6,136	0.51%
2020/09/03	5.3	36.15	0	0.00	35.85	5.3	6,096	0.09%
2020/08/31	3	36.37	0	0.00	36.00	3	5,954	0.05%
2020/08/27	1	37.00	0	0.00	37.30	1	5,819	0.02%
2020/08/21	0	0.00	1	37.95	38.10	-1	6,084	-0.02%
2020/08/20	12	37.15	1	37.15	37.45	11	6,072	0.18%
2020/08/19	2	38.53	2	38.35	38.40	0	5,995	0.00%
2020/08/17	1	39.15	43	38.90	38.75	-42	5,860	-0.72%
2020/08/14	4	38.40	1	38.25	38.65	3	5,618	0.05%
2020/08/13	0	0.00	2	37.23	37.75	-2	5,386	-0.04%
2020/08/12	41	36.83	2	36.78	36.35	39	5,277	0.74%
2020/08/11	1	36.85	1	36.55	36.65	0	5,220	0.00%
2020/08/07	1	35.45	0	0.00	35.35	1	5,125	0.02%
2020/08/06	3	36.45	1	36.15	36.40	2	5,117	0.04%
2020/08/05	0.2	35.90	3	36.12	35.90	-2.8	5,015	-0.06%
2020/07/31	0	0.00	18	34.15	33.95	-18	4,787	-0.38%
2020/07/30	1	33.50	0	0.00	34.40	1	4,821	0.02%
2020/07/28	1	33.50	0	0.00	33.55	1	4,921	0.02%
2020/07/20	2	35.30	1	35.35	35.05	1	5,070	0.02%
2020/07/17	1	36.50	21	36.87	35.70	-20	5,023	-0.40%
2020/07/16	2	37.18	1	37.00	37.00	1	4,973	0.02%
2020/07/15	0	0.00	1	36.45	36.35	-1	4,823	-0.02%
2020/07/13	0	0.00	4	35.85	35.55	-4	4,758	-0.08%
2020/07/10	1	35.30	0	0.00	35.50	1	4,728	0.02%
2020/07/09	0	0.00	2	36.00	36.00	-2	4,714	-0.04%
2020/07/08	19	35.24	4	35.71	36.00	15	4,653	0.32%
2020/07/07	3	35.15	3	35.10	35.15	0	4,545	0.00%
2020/07/06	3	35.20	41	35.01	35.10	-38	4,552	-0.83%
2020/07/03	1	35.20	0	0.00	34.95	1	4,557	0.02%
2020/07/02	40	35.11	1	34.25	35.15	39	4,612	0.85%
2020/07/01	3	33.88	0	0.00	33.90	3	4,589	0.07%
2020/06/30	1	33.70	0	0.00	33.75	1	4,590	0.02%
2020/06/29	1	34.05	0	0.00	33.95	1	4,602	0.02%
2020/06/24	4	34.60	30	34.65	34.50	-26	4,614	-0.56%
2020/06/22	1	34.70	5	34.50	34.60	-4	4,693	-0.09%
2020/06/19	6	35.08	0	0.00	35.00	6	4,719	0.13%
2020/06/18	1	35.10	0	0.00	35.10	1	4,715	0.02%
2020/06/17	1	35.40	5	35.75	35.70	-4	4,735	-0.08%
2020/06/15	0	0.00	3	34.65	34.20	-3	4,906	-0.06%
2020/06/12	2	34.10	0	0.00	34.45	2	4,997	0.04%
2020/06/11	4	35.51	0	0.00	34.70	4	5,094	0.08%
2020/06/10	0	0.00	7	35.77	36.00	-7	5,095	-0.14%
2020/06/09	1	35.40	1	35.40	35.40	0	5,202	0.00%
2020/06/05	2	34.60	0	0.00	34.75	2	5,287	0.04%
2020/06/04	15	34.90	0	0.00	34.75	15	5,291	0.28%
2020/06/03	0	0.00	1	34.50	34.60	-1	5,331	-0.02%
2020/06/01	5	34.21	0	0.00	33.75	5	5,302	0.09%
2020/05/29	15	33.50	15	33.45	32.80	0	5,263	0.00%
2020/05/28	16	34.27	0	0.00	33.55	16	5,041	0.32%
2020/05/26	0	0.00	5	33.42	33.80	-5	5,065	-0.10%
2020/05/25	1	32.55	2	32.50	32.50	-1	5,049	-0.02%
2020/05/22	1	32.85	0	0.00	32.55	1	5,050	0.02%
2020/05/21	5	33.75	6	33.79	33.80	-1	5,024	-0.02%
2020/05/20	0	0.00	9	33.22	33.70	-9	5,007	-0.18%
2020/05/19	0	0.00	13	33.49	33.30	-13	4,972	-0.26%
2020/05/15	21	32.18	10	31.80	31.80	11	4,908	0.22%
2020/05/14	19	31.98	0	0.00	32.00	19	4,866	0.39%
2020/05/13	1	33.00	0	0.00	33.05	1	4,782	0.02%
2020/05/12	1	33.30	0	0.00	33.35	1	4,745	0.02%
2020/05/11	5	33.95	1	34.00	33.85	4	4,722	0.08%
2020/05/08	1	33.90	0	0.00	33.85	1	4,701	0.02%
2020/05/07	0.1	34.20	0	0.00	34.15	0.1	4,681	0.00%
2020/05/06	2	34.50	1	34.20	34.50	1	4,675	0.02%
2020/05/04	6	33.79	7	34.14	34.10	-1	4,569	-0.02%
2020/04/30	1	34.85	1	34.50	34.55	0	4,501	0.00%
2020/04/29	12	34.69	1	34.55	34.50	11	4,405	0.25%
2020/04/28	1	34.55	4	34.13	34.55	-3	4,379	-0.07%
2020/04/27	0	0.00	7	32.88	32.80	-7	4,385	-0.16%
2020/04/23	4	31.00	0	0.00	30.85	4	4,231	0.09%
2020/04/22	1	31.30	0	0.00	31.30	1	4,169	0.02%
2020/04/21	2	31.80	0	0.00	31.80	2	4,150	0.05%
2020/04/16	1	32.70	0	0.00	32.85	1	4,028	0.02%
2020/04/14	0	0.00	2	33.30	33.30	-2	3,956	-0.05%
2020/04/10	1	32.25	0	0.00	32.55	1	3,896	0.03%
2020/04/09	1	32.50	0	0.00	32.10	1	3,878	0.03%
2020/04/07	0	0.00	40	31.18	31.40	-40	3,764	-1.06%
2020/03/31	1	31.10	0	0.00	30.80	1	3,591	0.03%
2020/03/27	0	0.00	25	31.04	31.00	-25	3,489	-0.72%
2020/03/24	0	0.00	1	31.00	30.70	-1	3,435	-0.03%
2020/03/20	4	30.20	8	30.45	30.25	-4	3,357	-0.12%
2020/03/19	1	29.70	5	31.18	29.70	-4	3,219	-0.12%
2020/03/18	1	33.10	18	33.01	33.00	-17	3,094	-0.55%
2020/03/16	0	0.00	7	35.23	34.90	-7	2,921	-0.24%
2020/03/13	7	35.21	13	35.75	36.00	-6	2,853	-0.21%
2020/03/12	1	37.20	6	37.50	37.85	-5	2,743	-0.18%
2020/03/11	2	37.83	0	0.00	38.00	2	2,632	0.08%
2020/03/09	5	38.10	6	38.14	38.10	-1	2,568	-0.04%
2020/03/06	0	0.00	8	38.85	39.00	-8	2,521	-0.32%
2020/03/05	1	39.25	0	0.00	39.20	1	2,503	0.04%
2020/03/04	2	39.08	0	0.00	39.20	2	2,525	0.08%
2020/02/27	1	39.05	1	39.05	39.55	0	2,620	0.00%
2020/02/24	10	39.00	0	0.00	38.90	10	2,600	0.38%
2020/02/20	2	39.10	5	39.10	39.10	-3	2,680	-0.11%
2020/02/18	2	39.20	0	0.00	39.20	2	2,738	0.07%
2020/02/17	1	39.50	5	39.55	39.45	-4	2,819	-0.14%
2020/02/13	0	0.00	1	39.60	39.55	-1	3,163	-0.03%
2020/02/11	5	39.45	8	39.41	39.30	-3	3,238	-0.09%
2020/02/10	0	0.00	2	39.25	39.40	-2	3,239	-0.06%
2020/02/07	0	0.00	2	39.70	39.60	-2	3,261	-0.06%
2020/02/05	2	39.75	0	0.00	39.95	2	3,292	0.06%
2020/02/04	3	39.72	0	0.00	39.60	3	3,293	0.09%
2020/02/03	0	0.00	2	39.10	39.35	-2	3,314	-0.06%
2020/01/31	1	39.80	1	39.85	39.35	0	3,313	0.00%
2020/01/30	3	40.00	2	39.35	39.10	1	3,309	0.03%
2020/01/17	1	42.00	0	0.00	42.10	1	3,214	0.03%
2020/01/14	0	0.00	1	42.35	42.20	-1	3,354	-0.03%
2020/01/03	2	41.88	0	0.00	41.95	2	4,004	0.05%
2020/01/02	1	41.85	0	0.00	42.10	1	4,028	0.02%
2019/12/27	1	42.20	0	0.00	42.30	1	4,165	0.02%
2019/12/23	5	42.70	0	0.00	42.45	5	4,491	0.11%
2019/12/20	0	0.00	1	42.15	43.05	-1	4,473	-0.02%
2019/12/17	4	42.10	0	0.00	42.30	4	4,627	0.09%
2019/12/12	31	41.80	0	0.00	41.65	31	4,648	0.67%
2019/12/09	1	40.90	0	0.00	40.85	1	4,698	0.02%
2019/12/05	5	41.45	1	41.45	41.10	4	4,680	0.09%
2019/12/03	1	41.25	0	0.00	41.40	1	4,746	0.02%
2019/12/02	10	41.50	0	0.00	41.25	10	4,737	0.21%
2019/11/29	5	41.70	0	0.00	41.60	5	4,782	0.10%
2019/11/28	7	42.04	0	0.00	42.00	7	4,904	0.14%
2019/11/26	1	42.15	1	42.20	41.85	0	5,132	0.00%
2019/11/25	11	42.05	0	0.00	42.10	11	5,056	0.22%
2019/11/22	1	42.05	0	0.00	42.20	1	5,197	0.02%
2019/11/21	1	41.90	0	0.00	41.85	1	5,305	0.02%
2019/11/20	0	0.00	1	42.25	42.20	-1	5,512	-0.02%
2019/11/19	0.9	42.55	0	0.00	42.45	0.9	5,580	0.02%
2019/11/18	2	43.00	1	42.75	42.80	1	5,521	0.02%
2019/11/13	2	43.60	2	43.25	43.35	0	5,403	0.00%
2019/11/12	0	0.00	2	44.15	44.00	-2	5,374	-0.04%
2019/11/11	0	0.00	2	48.00	46.95	-2	5,134	-0.04%
2019/11/08	1	48.10	0	0.00	48.35	1	5,129	0.02%
2019/11/07	1	48.10	0	0.00	48.20	1	5,170	0.02%
2019/11/06	1	48.25	1	48.50	48.30	0	5,175	0.00%
2019/11/01	0	0.00	1	48.10	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	10	47.80	47.85	-10	5,258	-0.19%
2019/10/30	0	0.00	1	47.90	48.00	-1	5,276	-0.02%
2019/10/29	0	0.00	1	47.75	47.30	-1	5,315	-0.02%
2019/10/24	0	0.00	1	47.75	48.00	-1	5,323	-0.02%
2019/10/22	10	47.95	5	48.05	47.80	5	5,320	0.09%
2019/10/21	12	48.55	0.2	48.40	48.55	11.8	5,267	0.22%
2019/10/18	0	0.00	1	48.45	48.70	-1	5,261	-0.02%
2019/10/17	0	0.00	5	48.09	48.15	-5	5,135	-0.10%
2019/10/16	0	0.00	11	47.18	47.95	-11	5,045	-0.22%
2019/10/15	3	46.72	2	46.80	46.60	1	4,906	0.02%
2019/10/14	0	0.00	1	45.35	46.05	-1	4,817	-0.02%
2019/10/09	1	44.90	0	0.00	44.90	1	4,743	0.02%
2019/10/08	0	0.00	3	45.50	45.15	-3	4,756	-0.06%
2019/10/07	0	0.00	1	45.00	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	1	45.10	45.45	-1	4,737	-0.02%
2019/10/03	0	0.00	1	45.50	45.00	-1	4,717	-0.02%
2019/10/01	1	46.00	2	46.23	46.15	-1	4,620	-0.02%
2019/09/27	2	45.95	7	45.87	45.80	-5	4,558	-0.11%
2019/09/26	0	0.00	5	45.23	45.10	-5	4,414	-0.11%
2019/09/25	6	44.96	3	44.97	45.00	3	4,333	0.07%
2019/09/24	0	0.00	2	44.80	44.65	-2	4,339	-0.05%
2019/09/23	5	44.95	0	0.00	45.00	5	4,302	0.12%
2019/09/20	0	0.00	15	44.23	44.40	-15	4,202	-0.36%
2019/09/19	1	44.25	0	0.00	44.50	1	4,148	0.02%
2019/09/18	1	44.50	15	44.57	44.60	-14	4,143	-0.34%
2019/09/17	0	0.00	2	44.30	44.40	-2	4,110	-0.05%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	10	44.00	0	0.00	44.00	10	4,103	0.24%
2019/09/06	1	43.75	0	0.00	43.85	1	4,060	0.02%
2019/09/05	3	43.75	0	0.00	43.70	3	4,098	0.07%
2019/09/03	3	43.50	3	43.50	43.45	0	4,087	0.00%
2019/09/02	2	44.25	6	44.92	44.05	-4	4,061	-0.10%
2019/08/30	2	44.00	2	43.90	44.00	0	3,937	0.00%
2019/08/29	2	43.00	2	43.08	43.00	0	3,771	0.00%
2019/08/28	0	0.00	1.5	42.90	43.00	-1.5	3,712	-0.04%
2019/08/27	15	43.28	2	42.90	43.00	13	3,669	0.35%
2019/08/26	0	0.00	2	42.95	42.60	-2	3,526	-0.06%
2019/08/23	12	42.49	20	42.40	42.50	-8	3,394	-0.24%
2019/08/22	4	41.21	4.2	40.87	41.30	-0.2	3,183	-0.01%
2019/08/20	0	0.00	1	40.00	39.85	-1	3,193	-0.03%
2019/08/19	3	40.08	0	0.00	40.00	3	3,198	0.09%
2019/08/14	0	0.00	12	40.33	40.15	-12	3,248	-0.37%
2019/08/13	6	40.47	2	40.55	40.25	4	3,256	0.12%
2019/08/12	0	0.00	1.1	40.00	40.00	-1.1	3,229	-0.03%
2019/08/08	2	38.73	0	0.00	39.05	2	3,192	0.06%
2019/08/07	0	0.00	1	38.75	38.75	-1	3,208	-0.03%
2019/08/02	1.5	38.93	0	0.00	39.00	1.5	3,267	0.05%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/31	2	39.90	0	0.00	40.40	2	3,327	0.06%
2019/07/30	0	0.00	2	40.20	40.15	-2	3,299	-0.06%
2019/07/25	0	0.00	1	39.80	40.10	-1	3,322	-0.03%
2019/07/23	1	39.55	0	0.00	39.65	1	3,402	0.03%
2019/07/22	5	39.55	0	0.00	39.45	5	3,403	0.15%
2019/07/19	1	40.20	0	0.00	40.40	1	3,498	0.03%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/15	1	40.60	1	40.65	40.65	0	3,711	0.00%
2019/07/12	0	0.00	1	40.65	40.65	-1	3,804	-0.03%
2019/07/09	0	0.00	5	40.10	40.05	-5	3,918	-0.13%
2019/07/08	0	0.00	0.3	40.25	40.20	-0.3	3,957	-0.01%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/06/28	1	40.20	0	0.00	40.10	1	4,031	0.02%
2019/06/26	0	0.00	0.3	40.45	40.45	-0.3	4,005	-0.01%
2019/06/25	2	40.20	0.3	40.30	40.30	1.7	4,038	0.04%
2019/06/24	0	0.00	0.9	40.80	40.80	-0.9	4,043	-0.02%
2019/06/21	2	40.15	9.3	40.50	40.55	-7.3	4,072	-0.18%
2019/06/19	0	0.00	1.3	40.25	40.25	-1.3	4,059	-0.03%
2019/06/17	0	0.00	0.3	39.85	39.50	-0.3	4,040	-0.01%
2019/06/14	0	0.00	0.3	39.50	39.30	-0.3	4,044	-0.01%
2019/06/13	0	0.00	3.3	39.14	39.10	-3.3	4,028	-0.08%
2019/06/12	0	0.00	1.3	39.57	39.55	-1.3	4,083	-0.03%
2019/06/11	0	0.00	4.3	40.10	40.10	-4.3	4,023	-0.11%
2019/06/10	6	40.32	2.3	40.27	40.40	3.7	3,992	0.09%
2019/06/06	2	40.15	0	0.00	40.15	2	3,963	0.05%
2019/06/05	0	0.00	3	39.95	40.10	-3	3,948	-0.08%
2019/06/04	0	0.00	5.1	39.96	39.80	-5.1	3,922	-0.13%
2019/06/03	5	40.05	3	40.15	40.00	2	3,913	0.05%
2019/05/30	2	40.10	0	0.00	40.05	2	3,877	0.05%
2019/05/29	7	39.65	1	39.60	39.60	6	3,889	0.15%
2019/05/28	0	0.00	0.9	40.10	40.00	-0.9	3,918	-0.02%
2019/05/27	8	40.06	0.9	40.05	40.00	7.1	3,864	0.18%
2019/05/24	0	0.00	5.9	39.44	39.40	-5.9	3,855	-0.15%
2019/05/23	5	39.76	0.2	40.25	39.85	4.8	3,854	0.12%
2019/05/22	3	40.50	0.2	40.25	40.15	2.8	3,830	0.07%
2019/05/21	5	40.58	3.5	40.66	40.65	1.5	3,842	0.04%
2019/05/20	0	0.00	0.9	39.45	39.35	-0.9	3,766	-0.02%
2019/05/17	0	0.00	0.5	39.05	38.65	-0.5	3,753	-0.01%
2019/05/15	0	0.00	0.2	39.25	39.00	-0.2	3,749	-0.01%
2019/05/14	2	38.70	0.2	39.10	38.75	1.8	3,736	0.05%
2019/05/13	0	0.00	5.2	39.26	39.10	-5.2	3,689	-0.14%
2019/05/10	1	39.65	0	0.00	39.70	1	3,645	0.03%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/07	0	0.00	1.8	40.95	40.85	-1.8	3,503	-0.05%
2019/05/06	3	40.77	0.9	41.50	40.80	2.1	3,461	0.06%
2019/05/03	1	41.60	0.9	41.70	41.70	0.1	3,390	0.00%
2019/05/02	0	0.00	0.9	41.60	41.45	-0.9	3,385	-0.03%
2019/04/30	0	0.00	0.5	41.55	41.25	-0.5	3,366	-0.01%
2019/04/29	0	0.00	1	41.50	41.60	-1	3,305	-0.03%
2019/04/25	6	40.52	0	0.00	40.40	6	3,231	0.19%
2019/04/24	0	0.00	2.5	41.26	41.05	-2.5	3,100	-0.08%
2019/04/23	0	0.00	1	41.00	41.00	-1	3,036	-0.03%
2019/04/22	0	0.00	1.2	40.99	41.00	-1.2	2,998	-0.04%
2019/04/19	1	41.45	0	0.00	41.20	1	2,929	0.03%
2019/04/17	1	41.10	0	0.00	41.15	1	2,785	0.04%
2019/04/15	6	41.45	0	0.00	41.30	6	2,687	0.22%
2019/04/11	5	42.25	2	42.05	42.05	3	2,596	0.12%
2019/04/10	3	42.38	0	0.00	42.55	3	2,562	0.12%
2019/04/09	5	41.75	0	0.00	41.85	5	2,549	0.20%
2019/04/02	1	41.45	0	0.00	41.45	1	2,592	0.04%
2019/04/01	0	0.00	1	41.65	41.45	-1	2,590	-0.04%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/26	6	41.64	0	0.00	41.65	6	2,711	0.22%
2019/03/25	7	41.87	1	41.70	42.20	6	2,660	0.23%
2019/03/22	2	42.65	0	0.00	42.95	2	2,616	0.08%
2019/03/19	1	43.35	0	0.00	43.25	1	2,627	0.04%
2019/03/18	2	42.80	0	0.00	43.15	2	2,616	0.08%
2019/03/04	1	42.70	1	42.65	43.55	0	2,839	0.00%
2019/02/26	1	44.50	1	43.55	44.05	0	2,770	0.00%
2019/02/22	0	0.00	15	43.40	43.40	-15	2,728	-0.55%
2019/02/21	1	43.25	0	0.00	43.05	1	2,729	0.04%
2019/02/19	1	42.65	1	42.65	42.75	0	2,794	0.00%
2019/02/18	1	42.40	0.4	42.75	42.55	0.6	2,803	0.02%
2019/02/13	0	0.00	4	43.85	43.65	-4	3,041	-0.13%
2019/02/12	0	0.00	14	44.20	44.20	-14	3,174	-0.44%
2019/02/11	1	43.25	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	0.00	2	43.05	43.15	-2	3,159	-0.06%
2019/01/29	0	0.00	1	42.90	42.90	-1	3,105	-0.03%
2019/01/28	0	0.00	1.3	42.72	42.70	-1.3	3,098	-0.04%
2019/01/25	0	0.00	1	42.80	42.80	-1	3,106	-0.03%
2019/01/24	0	0.00	1	42.60	42.60	-1	3,103	-0.03%
2019/01/23	0	0.00	1	42.85	42.85	-1	3,147	-0.03%
2019/01/21	0	0.00	0.4	42.95	42.95	-0.4	3,193	-0.01%
2019/01/18	0	0.00	0.4	43.00	43.00	-0.4	3,227	-0.01%
2019/01/17	0	0.00	0.2	42.75	42.80	-0.2	3,237	-0.01%
2019/01/16	0	0.00	0.3	42.75	42.75	-0.3	3,271	-0.01%
2019/01/15	1	42.65	0.3	42.95	42.95	0.7	3,317	0.02%
2019/01/14	0	0.00	0.3	42.15	42.15	-0.3	3,303	-0.01%
2019/01/11	0	0.00	0.3	42.60	42.55	-0.3	3,343	-0.01%
2019/01/10	0	0.00	0.3	42.65	42.55	-0.3	3,349	-0.01%
2019/01/07	5	41.90	0.4	42.20	41.90	4.7	3,428	0.14%
2019/01/04	5	41.20	0	0.00	41.20	5	3,446	0.15%
2019/01/03	3	41.00	0	0.00	41.05	3	3,602	0.08%
2018/12/28	1	41.10	0.5	41.10	40.85	0.5	3,646	0.01%
2018/12/27	0	0.00	1.5	40.63	40.55	-1.5	3,679	-0.04%
2018/12/26	1	40.15	0.5	40.20	40.15	0.5	3,712	0.01%
2018/12/25	5	40.10	0.4	40.55	40.30	4.7	3,694	0.13%
2018/12/24	0	0.00	0.4	41.45	41.15	-0.4	3,707	-0.01%
2018/12/22	0	0.00	1	40.75	41.00	-1	3,697	-0.03%
2018/12/21	6	40.46	1	41.45	40.00	5	3,756	0.13%
2018/12/20	0	0.00	1.4	43.07	43.10	-1.4	3,600	-0.04%
2018/12/18	0	0.00	2	43.00	43.00	-2	3,589	-0.06%
2018/12/17	0	0.00	0.3	43.05	43.00	-0.3	3,651	-0.01%
2018/12/13	1	42.75	0	0.00	43.00	1	3,694	0.03%
2018/12/06	11	42.07	21	42.12	41.75	-10	3,784	-0.26%
2018/11/29	0	0.00	1	41.15	41.60	-1	3,692	-0.03%
2018/11/28	10	40.60	0	0.00	40.75	10	3,629	0.28%
2018/11/22	1	40.20	0	0.00	40.30	1	3,685	0.03%
2018/11/16	1	39.95	1	39.50	40.45	0	3,768	0.00%
2018/11/15	0	0.00	0.5	39.50	39.25	-0.5	3,768	-0.01%
2018/11/14	0	0.00	2.2	38.89	39.10	-2.2	3,785	-0.06%
2018/11/13	3	37.93	1.2	39.08	39.20	1.8	3,790	0.05%
2018/11/12	7	39.91	4	39.10	39.10	3	3,715	0.08%
2018/11/09	3	41.22	2	41.50	41.50	1	3,620	0.03%
2018/11/01	0	0.00	1	43.20	43.50	-1	3,890	-0.03%
2018/10/31	2	43.55	4	43.15	43.55	-2	4,011	-0.05%
2018/10/30	1	42.50	1	42.55	42.55	0	4,149	0.00%
2018/10/29	2	41.45	2	41.50	41.50	0	4,138	0.00%
2018/10/26	7	41.66	6	41.55	41.55	1	4,157	0.02%
2018/10/25	2	41.65	5	41.96	41.80	-3	4,162	-0.07%
2018/10/24	6	41.47	6	42.10	42.50	0	4,211	0.00%
2018/10/23	6	41.95	6	42.07	42.10	0	4,224	0.00%
2018/10/22	2	42.20	2	42.60	42.60	0	4,259	0.00%
2018/10/19	4	42.23	16	42.28	42.50	-12	4,270	-0.28%
2018/10/18	0	0.00	10	42.85	42.80	-10	4,251	-0.24%
2018/10/17	1	42.95	0	0.00	43.30	1	4,266	0.02%
2018/10/16	4	42.74	2	43.25	42.65	2	4,240	0.05%
2018/10/15	2	42.93	0	0.00	42.60	2	4,238	0.05%
2018/10/12	4	42.93	1	43.10	43.60	3	4,205	0.07%
2018/10/11	0	0.00	4	42.80	43.35	-4	4,201	-0.10%
2018/10/08	10	45.50	0.3	45.85	45.50	9.7	4,078	0.24%
2018/10/05	6	45.51	0	0.00	45.70	6	4,128	0.15%
2018/10/04	1	46.70	0	0.00	46.30	1	4,180	0.02%
2018/10/03	0	0.00	1	47.15	47.00	-1	4,167	-0.02%
2018/09/28	1	48.25	0	0.00	48.00	1	4,210	0.02%
2018/09/27	0	0.00	2	48.10	48.45	-2	4,159	-0.05%
2018/09/20	0	0.00	2	48.00	47.70	-2	4,109	-0.05%
2018/09/18	1	47.80	1	47.60	47.90	0	4,085	0.00%
2018/09/17	0	0.00	2	47.08	47.30	-2	4,055	-0.05%
2018/09/14	1	46.95	2	47.18	47.20	-1	4,064	-0.02%
2018/09/12	1	46.70	0	0.00	46.55	1	4,045	0.02%
2018/09/11	2	45.70	0	0.00	46.45	2	4,063	0.05%
2018/09/05	1	46.65	0	0.00	46.15	1	4,179	0.02%
2018/09/04	5	47.00	0	0.00	47.05	5	4,238	0.12%
2018/09/03	3	47.00	0	0.00	46.95	3	4,257	0.07%
2018/08/29	2	45.90	0	0.00	46.10	2	4,254	0.05%
2018/08/28	0	0.00	2	46.15	46.35	-2	4,274	-0.05%
2018/08/27	2	45.58	0	0.00	45.50	2	4,280	0.05%
2018/08/24	0	0.00	1	45.50	45.50	-1	4,282	-0.02%
2018/08/22	2	46.68	1	46.85	46.60	1	4,375	0.02%
2018/08/20	1	47.05	0	0.00	47.10	1	4,144	0.02%
2018/08/16	1	47.05	0	0.00	47.05	1	4,166	0.02%
2018/08/15	2	46.60	0	0.00	46.25	2	4,205	0.05%
2018/08/14	1	46.80	2	47.20	47.25	-1	4,240	-0.02%
2018/08/10	0	0.00	18	49.06	49.10	-18	4,196	-0.43%
2018/08/09	0	0.00	2	48.75	49.00	-2	4,209	-0.05%
2018/08/08	10	49.10	5	49.05	49.05	5	4,280	0.12%
2018/08/07	0	0.00	5	48.97	49.45	-5	4,302	-0.12%
2018/08/06	5	48.15	52	48.60	48.80	-47	4,227	-1.11%
2018/08/03	0	0.00	50	46.97	47.05	-50	4,065	-1.23%
2018/07/27	10	46.81	16	46.63	46.85	-6	3,963	-0.15%
2018/07/26	0	0.00	40	45.35	45.65	-40	3,899	-1.03%
2018/07/18	0	0.00	0.9	46.00	45.65	-0.9	3,938	-0.02%
2018/07/17	1	45.20	1	45.30	45.30	0	3,917	0.00%
2018/07/16	0	0.00	1.7	44.60	44.40	-1.7	3,900	-0.04%
2018/07/13	5	44.35	0	0.00	44.40	5	3,966	0.13%
2018/07/12	0	0.00	12	45.93	46.00	-12	3,931	-0.31%
2018/07/11	2	45.08	2	45.10	45.25	0	3,856	0.00%
2018/07/06	1	44.55	2	44.85	44.60	-1	3,884	-0.03%
2018/07/05	2	45.38	0	0.00	45.35	2	3,842	0.05%
2018/07/04	1	44.90	1	45.50	45.55	0	3,880	0.00%
2018/07/03	1	44.75	2	45.05	44.70	-1	3,942	-0.03%
2018/07/02	2	45.40	1	45.30	45.25	1	3,954	0.03%
2018/06/28	2	44.70	1	44.60	44.65	1	3,980	0.03%
2018/06/27	1	44.70	1	44.60	44.60	0	4,038	0.00%
2018/06/20	1	45.10	1	45.45	45.55	0	4,379	0.00%
2018/06/19	31	45.56	0	0.00	45.10	31	4,403	0.70%
2018/06/15	1	46.65	1	46.55	46.25	0	4,410	0.00%
2018/06/13	1	48.20	0	0.00	47.50	1	4,320	0.02%
2018/06/12	1	47.25	3	47.88	47.85	-2	4,403	-0.05%
2018/06/11	20	46.95	1	46.90	46.95	19	4,359	0.44%
2018/06/08	1	46.95	1	46.90	46.95	0	4,400	0.00%
2018/06/07	21	47.14	1	47.15	47.15	20	4,419	0.45%
2018/06/06	1	46.35	8	46.43	46.60	-7	4,452	-0.16%
2018/06/05	5	45.95	0.3	46.45	46.25	4.7	4,422	0.11%
2018/06/01	0	0.00	1	45.15	45.25	-1	4,418	-0.02%
2018/05/31	1	44.70	0	0.00	45.60	1	4,426	0.02%
2018/05/29	3	45.52	0	0.00	45.55	3	4,343	0.07%
2018/05/24	0	0.00	3	46.18	46.10	-3	4,470	-0.07%
2018/05/23	4	46.39	2	46.63	46.60	2	4,501	0.04%
2018/05/22	2	46.40	1	46.35	46.60	1	4,522	0.02%
2018/05/21	2	45.43	0	0.00	45.60	2	4,511	0.04%
2018/05/17	1	44.35	0	0.00	44.85	1	4,645	0.02%
2018/05/16	2	44.03	0	0.00	44.50	2	4,687	0.04%
2018/05/14	3	46.03	0	0.00	45.90	3	4,768	0.06%
2018/05/07	1	46.40	0	0.00	46.40	1	4,859	0.02%
2018/05/04	6	46.70	0	0.00	46.65	6	4,880	0.12%
2018/05/03	1	47.05	0	0.00	47.00	1	4,893	0.02%
2018/04/27	2	47.05	0	0.00	47.20	2	4,920	0.04%
2018/04/18	2	47.25	0	0.00	47.20	2	5,086	0.04%
2018/04/17	3	47.48	0	0.00	47.45	3	5,093	0.06%
2018/04/16	0	0.00	1	47.75	47.95	-1	5,114	-0.02%
2018/04/12	2	47.95	0	0.00	47.80	2	5,243	0.04%
2018/04/11	10	47.90	1	48.00	48.05	9	5,262	0.17%
2018/04/09	13	47.51	1	47.30	48.05	12	5,268	0.23%
2018/04/03	2	46.55	0	0.00	46.70	2	5,250	0.04%
2018/04/02	11	46.80	0	0.00	46.80	11	5,274	0.21%
2018/03/31	1	47.00	1	47.35	47.05	0	5,295	0.00%
2018/03/30	6	47.42	0	0.00	47.05	6	5,263	0.11%
2018/03/29	8	47.18	1	47.35	47.35	7	5,203	0.13%
2018/03/27	1	48.60	0	0.00	48.60	1	5,003	0.02%
2018/03/26	2	48.70	0	0.00	49.00	2	4,977	0.04%
2018/03/23	11	49.11	0	0.00	49.25	11	4,943	0.22%
2018/03/22	5	49.25	1	49.55	49.65	4	4,920	0.08%
2018/03/19	6	50.08	0	0.00	49.90	6	4,845	0.12%
2018/03/16	1.3	50.11	0	0.00	50.10	1.3	4,849	0.03%
2018/03/15	5	50.80	0	0.00	50.40	5	4,777	0.10%
2018/03/14	10	50.80	0	0.00	50.50	10	4,772	0.21%
2018/03/13	6	49.90	0	0.00	49.95	6	4,742	0.13%
2018/03/12	1	50.30	1	49.70	50.30	0	4,801	0.00%
2018/03/07	2	49.20	0	0.00	49.05	2	4,983	0.04%
2018/03/05	0.3	49.60	0	0.00	49.10	0.3	5,177	0.01%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/27	6	50.53	1	51.00	50.20	5	5,244	0.10%
2018/02/26	10	51.10	0	0.00	50.50	10	5,222	0.19%
2018/02/23	1	50.30	0	0.00	50.40	1	5,183	0.02%
2018/02/21	1	49.65	1	49.80	50.00	0	5,162	0.00%
2018/02/12	5	48.95	0	0.00	48.95	5	5,113	0.10%
2018/02/09	8	47.26	5	47.67	47.40	3	5,109	0.06%
2018/02/08	1	49.00	0	0.00	49.00	1	5,034	0.02%
2018/02/06	3.2	49.45	0	0.00	49.40	3.2	5,004	0.06%
2018/02/02	1	50.90	1	51.30	51.30	0	4,943	0.00%
2018/01/25	0	0.00	1	51.60	51.90	-1	4,727	-0.02%
2018/01/24	0	0.00	1	51.40	51.60	-1	4,704	-0.02%
2018/01/23	3	51.50	0	0.00	51.70	3	4,688	0.06%
2018/01/22	0	0.00	0.5	52.10	51.90	-0.5	4,681	-0.01%
2018/01/19	1	52.60	1	52.50	52.20	0	4,629	0.00%
2018/01/18	0	0.00	0.2	52.50	52.40	-0.2	4,583	0.00%
2018/01/17	2	52.65	1	52.40	52.60	1	4,528	0.02%
2018/01/12	0	0.00	22.1	51.32	51.60	-22.1	4,365	-0.51%
2018/01/11	0	0.00	1	51.20	51.30	-1	4,313	-0.02%
2018/01/10	10	51.40	0	0.00	51.50	10	4,289	0.23%
2018/01/09	2	50.95	0	0.00	51.20	2	4,257	0.05%
2018/01/08	1	51.60	0	0.00	51.60	1	4,174	0.02%
2018/01/04	2	51.80	1	52.20	51.60	1	4,086	0.02%
2018/01/03	2	51.70	0	0.00	52.00	2	4,068	0.05%
2018/01/02	6	52.37	10	51.60	51.70	-4	4,032	-0.10%